Mercado fechado

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
471,91-1,32 (-0,28%)
No fechamento: 04:00PM EDT
471,11 -0,80 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524C002800002024-05-09 12:21PM EDT2024-05-24194.85191.50192.950.00-22164.84%
META240614C002800002024-05-08 10:46AM EDT2024-06-14195.85191.60193.850.00--194.48%
META240621C002800002024-05-17 3:36PM EDT2024-06-21192.89192.05193.95-3.85-1.96%1012,51188.60%
META240719C002800002024-04-29 9:52AM EDT2024-07-19158.25193.20195.350.00-829976.21%
META240816C002800002024-04-29 10:46AM EDT2024-08-16162.25194.50196.850.00-62670.09%
META240920C002800002024-05-17 1:14PM EDT2024-09-20196.72196.35198.70-4.40-2.19%2316665.61%
META241018C002800002024-05-17 1:18PM EDT2024-10-18198.61196.60199.85-4.28-2.11%1861.19%
META241115C002800002024-05-03 10:39AM EDT2024-11-15182.51198.65202.400.00-3861.34%
META241220C002800002024-05-02 3:12PM EDT2024-12-20175.63200.35204.100.00-12759.27%
META250117C002800002024-05-10 9:55AM EDT2025-01-17210.00202.20205.100.00-11,52458.09%
META250321C002800002024-05-03 3:25PM EDT2025-03-21190.00205.35208.900.00-1556.47%
META250620C002800002024-05-09 9:30AM EDT2025-06-20217.00210.70214.500.00-323855.51%
META250919C002800002024-04-26 10:06AM EDT2025-09-19190.99215.80219.600.00-2454.69%
META251219C002800002024-05-17 9:49AM EDT2025-12-19220.00220.75224.50+22.00+11.11%453454.11%
META260116C002800002024-05-17 11:53AM EDT2026-01-16223.35222.30226.20+17.35+8.42%234954.08%
META260618C002800002024-04-26 9:40AM EDT2026-06-18206.94229.75233.650.00-26253.24%
META261218C002800002024-05-16 9:30AM EDT2026-12-18241.95237.85241.750.00-12152.45%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META240524P002800002024-04-29 9:47AM EDT2024-05-240.090.000.110.00-19135.55%
META240531P002800002024-05-10 11:21AM EDT2024-05-310.030.000.080.00-1592.97%
META240621P002800002024-05-17 11:00AM EDT2024-06-210.040.020.06-0.01-20.00%12,95458.79%
META240719P002800002024-05-09 12:43PM EDT2024-07-190.180.090.170.00-9910250.93%
META240816P002800002024-05-16 12:43PM EDT2024-08-160.490.430.510.00-328848.85%
META240920P002800002024-05-09 9:52AM EDT2024-09-201.010.680.830.00-564944.68%
META241018P002800002024-05-17 10:04AM EDT2024-10-181.050.841.100.00-22642.32%
META241115P002800002024-05-10 9:33AM EDT2024-11-152.191.792.040.00-10011343.56%
META241220P002800002024-05-15 9:43AM EDT2024-12-202.602.302.550.00-115541.72%
META250117P002800002024-05-17 1:14PM EDT2025-01-172.922.822.94-0.07-2.34%22,73740.46%
META250321P002800002024-05-15 10:34AM EDT2025-03-214.604.304.600.00-68139.95%
META250620P002800002024-05-15 2:10PM EDT2025-06-206.795.708.050.00-11,07940.65%
META250919P002800002024-05-16 2:29PM EDT2025-09-199.329.259.550.00-44838.56%
META251219P002800002024-05-15 3:47PM EDT2025-12-1911.7011.6512.100.00-537738.11%
META260116P002800002024-05-16 1:11PM EDT2026-01-1612.5312.2012.700.00-127637.81%
META260618P002800002024-04-25 9:34AM EDT2026-06-1824.0015.5516.700.00-16337.13%
META261218P002800002024-05-16 3:31PM EDT2026-12-1820.0519.4521.100.00-81836.37%